First Trust Municipal High Income ETF - FMHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	47.86	47.85	47.85	47.93	47.79	157,201
December 02, 2025	47.97	47.86	47.86	47.97	47.81	94,300
December 01, 2025	47.98	47.92	47.92	47.98	47.81	70,000
November 28, 2025	48.08	48	48	48.08	47.96	24,362
November 26, 2025	47.98	48	48	48.05	47.94	56,571
November 25, 2025	47.99	47.95	47.95	48.01	47.88	77,000
November 24, 2025	48.1	47.95	47.95	48.1	47.9	130,835
November 21, 2025	48.07	47.95	47.95	48.07	47.92	64,342
November 20, 2025	48.07	48.07	47.9	48.17	48.01	85,033
November 19, 2025	48.11	48.07	47.9	48.14	48	44,225
November 18, 2025	48.14	48.11	47.94	48.21	48.04	113,400
November 17, 2025	48.02	48.03	47.86	48.1	48	87,321
November 14, 2025	48.04	47.94	47.77	48.07	47.93	130,600
November 13, 2025	48.17	48.02	47.85	48.17	47.98	56,400
November 12, 2025	48.29	48.11	47.94	48.29	48.04	37,108
November 11, 2025	48.17	48.17	48	48.2	48.05	60,700
November 10, 2025	48.09	48.01	47.84	48.09	47.95	62,800
November 07, 2025	47.81	48.05	48.05	48.1	47.81	61,301
November 06, 2025	47.88	48	48	48.04	47.88	120,900
November 05, 2025	47.95	47.94	47.94	48.09	47.9	61,400
November 04, 2025	47.88	48.05	48.05	48.11	47.88	67,001
November 03, 2025	47.89	47.98	47.98	48.06	47.89	92,800
October 31, 2025	48.28	48.06	48.06	48.28	47.93	57,337
October 30, 2025	48.02	48.04	48.04	48.05	47.9	90,145
October 29, 2025	48.07	48.01	48.01	48.15	47.95	66,700
October 28, 2025	48.23	48.1	48.1	48.23	48.03	115,126
October 27, 2025	48.2	48.14	48.14	48.2	48.08	59,600
October 24, 2025	47.99	48.13	48.13	48.19	47.99	72,035
October 23, 2025	48.12	48.09	48.09	48.12	48	64,800
October 22, 2025	47.94	48.1	48.1	48.19	47.94	51,418
October 21, 2025	48.17	48.06	48.06	48.17	47.88	111,700
October 20, 2025	48.29	48.22	48.05	48.29	48.14	48,600
October 17, 2025	48.1	48.14	48.14	48.17	48.03	39,510
October 16, 2025	48.12	48.09	48.09	48.17	48.01	69,816
October 15, 2025	48	47.97	47.97	48.01	47.88	69,145
October 14, 2025	47.97	47.9	47.9	47.97	47.88	97,500
October 13, 2025	47.82	47.97	47.97	47.97	47.73	54,200
October 10, 2025	47.83	47.81	47.81	47.84	47.71	56,374
October 09, 2025	47.7	47.66	47.66	47.7	47.58	76,248
October 08, 2025	47.67	47.64	47.64	47.68	47.57	108,500
October 07, 2025	47.58	47.55	47.55	47.65	47.49	165,200
October 06, 2025	47.73	47.57	47.57	47.73	47.49	114,806
October 03, 2025	47.68	47.6	47.6	47.69	47.51	134,801
October 02, 2025	47.45	47.55	47.55	47.6	47.45	235,400
October 01, 2025	47.62	47.55	47.55	47.69	47.49	207,648
September 30, 2025	47.55	47.51	47.51	47.58	47.36	109,900
September 29, 2025	47.53	47.48	47.48	47.53	47.36	152,300
September 26, 2025	47.46	47.41	47.41	47.46	47.33	53,833
September 25, 2025	47.34	47.35	47.35	47.4	47.3	51,700
September 24, 2025	47.79	47.61	47.61	47.79	47.52	73,915
September 23, 2025	47.59	47.65	47.65	47.74	47.58	109,900
September 22, 2025	47.59	47.7	47.7	47.74	47.59	77,500
September 19, 2025	47.8	47.72	47.72	47.82	47.58	102,047
September 18, 2025	47.76	47.74	47.74	47.76	47.59	81,529
September 17, 2025	47.87	47.76	47.76	47.9	47.68	105,400
September 16, 2025	47.68	47.71	47.71	47.76	47.61	133,027
September 15, 2025	47.54	47.63	47.63	47.66	47.54	74,975
September 12, 2025	47.69	47.54	47.54	47.69	47.48	64,318
September 11, 2025	47.26	47.59	47.59	47.61	47.26	218,500
September 10, 2025	47.11	47.36	47.36	47.41	47.11	78,100

First Trust Municipal High Income ETF (FMHI) NASDAQ